Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Waste Management Sector (CIX: MSECTOR637 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2011 1392 1404 1384 1394 0 +5.41(+0.39%)
Jan 28, 2011 1410 1419 1384 1389 0 -21.70(-1.54%)
Jan 27, 2011 1404 1415 1400 1410 0 +3.87(+0.28%)
Jan 26, 2011 1395 1414 1391 1406 0 +14.49(+1.04%)
Jan 25, 2011 1384 1398 1376 1392 0 +1.56(+0.11%)
Jan 24, 2011 1375 1396 1371 1390 0 +15.98(+1.16%)
Jan 21, 2011 1374 1381 1364 1374 0 +3.63(+0.26%)
Jan 20, 2011 1369 1380 1363 1371 0 -0.19(-0.01%)
Jan 19, 2011 1367 1378 1362 1371 0 -0.57(-0.04%)
Jan 18, 2011 1357 1374 1349 1371 0 +13.49(+0.99%)
Jan 14, 2011 1358 1358 1358 0 +15.88(+1.18%)
Jan 13, 2011 1343 1349 1332 1342 0 +2.09(+0.16%)
Jan 12, 2011 1335 1346 1327 1340 0 +11.40(+0.86%)
Jan 11, 2011 1328 1340 1319 1329 0 +4.75(+0.36%)
Jan 10, 2011 1324 1335 1316 1324 0 -5.98(-0.45%)
Jan 07, 2011 1339 1345 1322 1330 0 -11.59(-0.86%)
Jan 06, 2011 1344 1350 1334 1341 0 -4.00(-0.30%)
Jan 05, 2011 1341 1355 1337 1345 0 -0.94(-0.07%)
Jan 04, 2011 1357 1359 1335 1346 0 -13.77(-1.01%)
Jan 03, 2011 1363 1369 1353 1360 0 +5.57(+0.41%)
Dec 31, 2010 1353 1362 1349 1355 0 -2.28(-0.17%)
Dec 30, 2010 1353 1363 1350 1357 0 -1.74(-0.13%)
Dec 29, 2010 1355 1366 1352 1359 0 +5.39(+0.40%)
Dec 28, 2010 1352 1358 1344 1353 0 +2.81(+0.21%)
Dec 27, 2010 1342 1353 1335 1350 0 +3.03(+0.22%)
Dec 23, 2010 1345 1352 1339 1347 0 -0.65(-0.05%)
Dec 22, 2010 1341 1353 1340 1348 0 +4.72(+0.35%)
Dec 21, 2010 1350 1357 1340 1343 0 -1.46(-0.11%)
Dec 20, 2010 1349 1354 1335 1345 0 -0.10(-0.01%)
Dec 17, 2010 1339 1349 1332 1345 0 +7.09(+0.53%)
Dec 16, 2010 1338 1345 1326 1338 0 +2.85(+0.21%)
Dec 15, 2010 1338 1348 1331 1335 0 -7.72(-0.58%)
Dec 14, 2010 1345 1353 1335 1343 0 +15.32(+1.15%)
Dec 10, 2010 1315 1330 1310 1327 0 +15.29(+1.17%)
Dec 09, 2010 1296 1313 1290 1312 0 +20.56(+1.59%)
Dec 08, 2010 1284 1298 1281 1291 0 +8.52(+0.66%)
Dec 07, 2010 1295 1298 1277 1283 0 -2.56(-0.20%)
Dec 06, 2010 1286 1290 1274 1285 0 -2.34(-0.18%)
Dec 03, 2010 1292 1295 1276 1288 0 -9.25(-0.71%)
Dec 02, 2010 1275 1301 1273 1297 0 +22.98(+1.80%)
Dec 01, 2010 1272 1279 1265 1274 0 +15.69(+1.25%)
Nov 30, 2010 1254 1263 1248 1258 0 -4.90(-0.39%)
Nov 29, 2010 1255 1268 1239 1263 0 -0.71(-0.06%)
Nov 26, 2010 1270 1275 1259 1264 0 -14.46(-1.13%)
Nov 24, 2010 1266 1278 1278 1278 0 +19.45(+1.54%)
Nov 23, 2010 1259 1272 1253 1259 0 -22.86(-1.78%)
Nov 22, 2010 1276 1290 1268 1282 0 +2.46(+0.19%)
Nov 19, 2010 1278 1285 1267 1279 0 +1.66(+0.13%)
Nov 18, 2010 1275 1288 1270 1278 0 +14.46(+1.14%)
Nov 17, 2010 1262 1271 1256 1263 0 -0.24(-0.02%)
Nov 16, 2010 1266 1274 1257 1264 0 -39.94(-3.06%)
Nov 15, 2010 1308 1316 1301 1303 0 -0.98(-0.08%)
Nov 12, 2010 1303 1316 1295 1304 0 +0.33(+0.03%)
Nov 11, 2010 1305 1313 1294 1304 0 -8.44(-0.64%)
Nov 10, 2010 1309 1318 1305 1313 0 +0.52(+0.04%)
Nov 09, 2010 1316 1326 1305 1312 0 -3.59(-0.27%)
Nov 08, 2010 1322 1326 1308 1316 0 -13.40(-1.01%)
Nov 05, 2010 1337 1344 1307 1329 0 -14.93(-1.11%)
Nov 04, 2010 1355 1357 1337 1344 0 -0.19(-0.01%)
Nov 03, 2010 1343 1351 1329 1344 0 +0.98(+0.07%)
Nov 02, 2010 1334 1350 1331 1343 0 +16.51(+1.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.